133,010€
7,93%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 115,20 | 115,20 | 115,20 | 115,20 | -6,52% | - |
| 20.11.2025 | 123,24 | 123,24 | 123,24 | 123,24 | 5,21% | - |
| 19.11.2025 | 117,14 | 117,14 | 117,14 | 117,14 | -0,34% | - |
| 18.11.2025 | 117,54 | 117,54 | 117,54 | 117,54 | -6,37% | - |
| 17.11.2025 | 125,54 | 125,54 | 125,54 | 125,54 | -4,02% | - |
| 14.11.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -2,64% | - |
| 13.11.2025 | 134,34 | 134,34 | 134,34 | 134,34 | -0,65% | - |
| 12.11.2025 | 135,22 | 135,22 | 135,22 | 135,22 | 2,78% | - |
| 11.11.2025 | 131,56 | 131,56 | 131,56 | 131,56 | -3,31% | - |
| 10.11.2025 | 136,06 | 136,06 | 136,06 | 136,06 | 2,87% | - |
| 07.11.2025 | 132,26 | 132,26 | 132,26 | 132,26 | -3,15% | - |
| 06.11.2025 | 139,16 | 139,16 | 136,56 | 136,56 | -0,81% | 33,00 |
| 05.11.2025 | 137,68 | 137,68 | 137,68 | 137,68 | -2,80% | - |
| 04.11.2025 | 141,64 | 141,64 | 141,64 | 141,64 | -1,95% | - |
| 03.11.2025 | 144,46 | 144,46 | 144,46 | 144,46 | -2,01% | - |
| 31.10.2025 | 147,42 | 147,42 | 147,42 | 147,42 | -5,05% | - |
| 30.10.2025 | 153,54 | 155,26 | 153,54 | 155,26 | -3,90% | - |
| 29.10.2025 | 161,56 | 161,56 | 161,56 | 161,56 | 3,18% | - |
| 28.10.2025 | 156,58 | 156,58 | 156,58 | 156,58 | -2,27% | - |
| 27.10.2025 | 151,74 | 160,22 | 151,74 | 160,22 | 6,18% | - |
| 24.10.2025 | 150,90 | 150,90 | 150,90 | 150,90 | 1,37% | - |
| 23.10.2025 | 148,86 | 148,86 | 148,86 | 148,86 | -3,86% | - |
| 22.10.2025 | 154,84 | 154,84 | 154,84 | 154,84 | 3,86% | - |
| 21.10.2025 | 149,08 | 149,08 | 149,08 | 149,08 | 2,60% | - |
| 20.10.2025 | 145,30 | 145,30 | 145,30 | 145,30 | 1,10% | - |
| 17.10.2025 | 143,72 | 143,72 | 143,72 | 143,72 | -1,84% | - |
| 16.10.2025 | 146,42 | 146,42 | 146,42 | 146,42 | -4,26% | - |
| 15.10.2025 | 152,94 | 152,94 | 152,94 | 152,94 | 1,53% | - |
| 14.10.2025 | 151,04 | 151,04 | 150,64 | 150,64 | 1,96% | 32,00 |
| 13.10.2025 | 147,74 | 147,74 | 147,74 | 147,74 | -5,09% | - |
| 10.10.2025 | 155,66 | 155,66 | 155,66 | 155,66 | -6,27% | - |
| 09.10.2025 | 166,08 | 166,08 | 166,08 | 166,08 | 1,12% | - |
| 08.10.2025 | 164,24 | 164,24 | 164,24 | 164,24 | -0,89% | - |
| 07.10.2025 | 165,72 | 165,72 | 165,72 | 165,72 | -4,10% | - |
| 06.10.2025 | 172,80 | 172,80 | 172,80 | 172,80 | 2,10% | - |
| 03.10.2025 | 169,24 | 169,24 | 169,24 | 169,24 | -2,75% | - |
| 02.10.2025 | 166,08 | 174,02 | 166,08 | 174,02 | 4,33% | - |
| 01.10.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 1,98% | - |
| 30.09.2025 | 163,56 | 163,56 | 163,56 | 163,56 | -2,69% | - |
| 29.09.2025 | 168,08 | 168,08 | 168,08 | 168,08 | -7,29% | - |
| 26.09.2025 | 169,48 | 181,30 | 169,48 | 181,30 | 2,44% | - |
| 25.09.2025 | 176,98 | 176,98 | 176,98 | 176,98 | -1,95% | - |
| 24.09.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 0,28% | - |
| 23.09.2025 | 180,00 | 180,00 | 180,00 | 180,00 | -3,58% | - |
| 22.09.2025 | 186,68 | 186,68 | 186,68 | 186,68 | -3,40% | - |
| 19.09.2025 | 193,26 | 193,26 | 193,26 | 193,26 | 0,73% | - |
| 18.09.2025 | 191,86 | 191,86 | 191,86 | 191,86 | 1,41% | - |
| 17.09.2025 | 189,20 | 189,20 | 189,20 | 189,20 | 1,22% | - |
| 16.09.2025 | 184,36 | 186,92 | 184,36 | 186,92 | 3,17% | - |
| 15.09.2025 | 181,18 | 181,18 | 181,18 | 181,18 | 2,58% | - |
| 12.09.2025 | 176,62 | 176,62 | 176,62 | 176,62 | -10,05% | - |
| 11.09.2025 | 195,96 | 198,66 | 190,96 | 196,35 | 1,10% | - |
| 10.09.2025 | 194,22 | 194,22 | 194,22 | 194,22 | -0,61% | - |
| 09.09.2025 | 204,86 | 205,85 | 195,11 | 195,42 | -4,50% | - |
| 08.09.2025 | 214,55 | 217,00 | 204,02 | 204,63 | 4,07% | - |
| 05.09.2025 | 196,62 | 196,62 | 196,62 | 196,62 | 0,33% | - |
| 04.09.2025 | 184,68 | 195,98 | 184,68 | 195,98 | 6,04% | 11,00 |
| 03.09.2025 | 184,82 | 184,82 | 184,82 | 184,82 | -2,49% | - |
| 02.09.2025 | 188,76 | 189,54 | 188,76 | 189,54 | -1,47% | - |
| 01.09.2025 | 192,36 | 192,36 | 192,36 | 192,36 | -0,43% | - |
| 29.08.2025 | 191,12 | 197,50 | 191,12 | 193,20 | 1,05% | 11,00 |
| 28.08.2025 | 191,20 | 191,20 | 191,20 | 191,20 | 2,66% | - |
| 27.08.2025 | 186,24 | 186,24 | 186,24 | 186,24 | -4,00% | - |
| 26.08.2025 | 194,00 | 194,00 | 194,00 | 194,00 | 1,59% | - |
| 25.08.2025 | 190,96 | 190,96 | 190,96 | 190,96 | 3,84% | - |
| 22.08.2025 | 183,90 | 183,90 | 183,90 | 183,90 | 1,66% | - |
| 21.08.2025 | 180,90 | 180,90 | 180,90 | 180,90 | -6,58% | - |
| 20.08.2025 | 193,64 | 193,64 | 193,64 | 193,64 | 1,19% | - |
| 19.08.2025 | 191,36 | 191,36 | 191,36 | 191,36 | -1,82% | - |
| 18.08.2025 | 194,90 | 194,90 | 194,90 | 194,90 | -1,62% | - |
| 15.08.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -2,37% | - |
| 14.08.2025 | 204,70 | 204,70 | 202,90 | 202,90 | 2,52% | 10,00 |
| 13.08.2025 | 197,92 | 197,92 | 197,92 | 197,92 | -2,02% | - |
| 12.08.2025 | 180,08 | 202,00 | 180,08 | 202,00 | 10,38% | 75,00 |
| 11.08.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -1,19% | - |
| 08.08.2025 | 178,04 | 185,20 | 178,04 | 185,20 | 4,34% | 70,00 |
| 07.08.2025 | 177,50 | 177,50 | 177,50 | 177,50 | -3,55% | - |
| 06.08.2025 | 184,04 | 184,04 | 184,04 | 184,04 | 0,52% | - |
| 05.08.2025 | 183,08 | 183,08 | 183,08 | 183,08 | -3,64% | - |
| 04.08.2025 | 169,06 | 190,00 | 169,06 | 190,00 | 8,93% | 32,00 |
| 01.08.2025 | 174,42 | 174,42 | 174,42 | 174,42 | -1,35% | - |
| 31.07.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -4,36% | - |
| 30.07.2025 | 178,28 | 184,86 | 178,28 | 184,86 | 0,57% | - |
| 29.07.2025 | 183,82 | 183,82 | 183,82 | 183,82 | -2,12% | - |
| 28.07.2025 | 187,80 | 187,80 | 187,80 | 187,80 | 6,44% | - |
| 25.07.2025 | 176,44 | 176,44 | 176,44 | 176,44 | -3,14% | - |
| 24.07.2025 | 182,16 | 182,16 | 182,16 | 182,16 | 2,38% | - |
| 23.07.2025 | 177,92 | 177,92 | 177,92 | 177,92 | 10,10% | - |
| 22.07.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -0,97% | - |
| 21.07.2025 | 163,18 | 163,18 | 163,18 | 163,18 | -0,96% | - |
| 18.07.2025 | 164,76 | 164,76 | 164,76 | 164,76 | 5,08% | - |
| 17.07.2025 | 156,80 | 156,80 | 156,80 | 156,80 | 0,13% | - |
| 16.07.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -7,23% | - |
| 15.07.2025 | 168,80 | 168,80 | 168,80 | 168,80 | -1,78% | - |
| 14.07.2025 | 171,86 | 171,86 | 171,86 | 171,86 | -2,85% | - |
| 11.07.2025 | 176,90 | 176,90 | 176,90 | 176,90 | 5,46% | - |
| 10.07.2025 | 167,74 | 167,74 | 167,74 | 167,74 | 1,33% | - |
| 09.07.2025 | 165,54 | 165,54 | 165,54 | 165,54 | 1,30% | - |
| 08.07.2025 | 163,42 | 163,42 | 163,42 | 163,42 | -3,90% | - |
| 07.07.2025 | 170,06 | 170,06 | 170,06 | 170,06 | -2,57% | - |